Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 51.24 | 51.50 | 51.50 | 51.50 | 27,879,564 | +0.41(+0.80%) |
Dec 30, 2013 | 51.02 | 51.26 | 50.82 | 51.10 | 6,420,146 | +0.29(+0.56%) |
Dec 27, 2013 | 51.12 | 51.21 | 50.69 | 50.81 | 5,667,008 | -0.12(-0.24%) |
Dec 26, 2013 | 50.65 | 50.94 | 50.65 | 50.93 | 5,294,791 | +0.34(+0.67%) |
Dec 24, 2013 | 50.53 | 50.79 | 50.20 | 50.59 | 5,628,793 | +0.16(+0.32%) |
Dec 23, 2013 | 50.19 | 50.61 | 50.09 | 50.43 | 8,640,200 | +0.48(+0.95%) |
Dec 20, 2013 | 50.11 | 50.47 | 49.94 | 49.95 | 25,148,954 | -0.03(-0.05%) |
Dec 19, 2013 | 49.62 | 50.39 | 49.62 | 49.98 | 14,336,578 | +0.17(+0.34%) |
Dec 18, 2013 | 49.29 | 49.84 | 48.57 | 49.81 | 17,445,342 | +0.49(+0.98%) |
Dec 17, 2013 | 48.29 | 49.45 | 48.07 | 49.32 | 22,307,546 | +1.27(+2.65%) |
Dec 16, 2013 | 48.12 | 48.70 | 47.95 | 48.05 | 15,905,709 | +0.09(+0.19%) |
Dec 13, 2013 | 47.30 | 48.11 | 47.17 | 47.96 | 19,117,432 | +0.91(+1.93%) |
Dec 12, 2013 | 47.41 | 47.57 | 46.84 | 47.05 | 12,385,190 | -0.51(-1.08%) |
Dec 11, 2013 | 46.49 | 48.09 | 46.49 | 47.57 | 43,555,164 | +1.44(+3.12%) |
Dec 10, 2013 | 46.47 | 46.65 | 46.13 | 46.13 | 16,898,512 | -0.50(-1.07%) |
Dec 09, 2013 | 46.67 | 46.88 | 46.57 | 46.63 | 13,690,870 | -0.06(-0.14%) |
Dec 06, 2013 | 47.11 | 47.15 | 46.49 | 46.69 | 9,846,150 | +0.04(+0.08%) |
Dec 05, 2013 | 46.77 | 46.94 | 46.61 | 46.65 | 14,326,081 | -0.24(-0.51%) |
Dec 04, 2013 | 46.67 | 47.03 | 46.51 | 46.89 | 12,688,608 | +0.23(+0.49%) |
Dec 03, 2013 | 46.24 | 46.86 | 46.24 | 46.66 | 18,374,226 | -0.78(-1.65%) |
Dec 02, 2013 | 47.21 | 47.76 | 47.21 | 47.45 | 9,214,774 | +0.39(+0.82%) |
Nov 29, 2013 | 47.30 | 47.43 | 47.06 | 47.06 | 4,473,744 | -0.12(-0.26%) |
Nov 27, 2013 | 47.07 | 47.38 | 46.96 | 47.18 | 6,419,852 | +0.11(+0.23%) |
Nov 26, 2013 | 46.87 | 47.09 | 46.63 | 47.07 | 12,131,181 | +0.37(+0.79%) |
Nov 25, 2013 | 46.84 | 46.87 | 46.56 | 46.71 | 7,287,343 | -0.04(-0.09%) |
Nov 22, 2013 | 46.65 | 46.80 | 46.22 | 46.75 | 8,811,025 | +0.12(+0.25%) |
Nov 21, 2013 | 46.09 | 46.72 | 45.67 | 46.63 | 13,809,593 | +0.81(+1.76%) |
Nov 20, 2013 | 45.75 | 46.31 | 45.72 | 45.82 | 11,021,883 | +0.17(+0.37%) |
Nov 19, 2013 | 46.34 | 46.35 | 45.52 | 45.66 | 15,622,564 | -0.58(-1.26%) |
Nov 18, 2013 | 46.72 | 46.89 | 46.09 | 46.24 | 17,702,800 | -0.49(-1.04%) |
Nov 15, 2013 | 46.20 | 46.85 | 46.20 | 46.72 | 13,393,717 | +0.43(+0.92%) |
Nov 14, 2013 | 46.24 | 46.31 | 45.97 | 46.29 | 11,790,361 | +0.53(+1.15%) |
Nov 12, 2013 | 45.89 | 45.98 | 45.44 | 45.77 | 9,765,457 | -0.23(-0.50%) |
Nov 11, 2013 | 45.85 | 46.10 | 45.75 | 46.00 | 9,081,450 | +0.23(+0.49%) |
Nov 08, 2013 | 45.19 | 45.81 | 45.19 | 45.77 | 12,414,392 | +0.51(+1.12%) |
Nov 07, 2013 | 46.16 | 46.25 | 45.27 | 45.27 | 11,731,997 | -0.67(-1.47%) |
Nov 06, 2013 | 45.87 | 46.21 | 45.56 | 45.94 | 9,616,259 | +0.38(+0.84%) |
Nov 05, 2013 | 45.10 | 45.70 | 45.01 | 45.56 | 11,958,845 | +0.22(+0.48%) |
Nov 04, 2013 | 46.09 | 46.17 | 45.29 | 45.34 | 12,003,528 | -0.63(-1.38%) |
Nov 01, 2013 | 45.92 | 46.39 | 45.82 | 45.97 | 14,349,120 | +0.57(+1.27%) |
Oct 31, 2013 | 45.48 | 45.91 | 44.84 | 45.40 | 25,971,264 | -1.65(-3.51%) |
Oct 30, 2013 | 47.29 | 47.30 | 46.54 | 47.05 | 12,733,612 | -0.10(-0.21%) |
Oct 29, 2013 | 46.97 | 47.38 | 46.97 | 47.14 | 9,308,077 | +0.27(+0.57%) |
Oct 28, 2013 | 46.99 | 47.20 | 46.73 | 46.88 | 7,423,468 | +0.00(+0.01%) |
Oct 25, 2013 | 47.03 | 47.07 | 46.52 | 46.87 | 11,934,242 | +0.03(+0.07%) |
Oct 24, 2013 | 46.14 | 46.95 | 46.08 | 46.84 | 9,622,844 | +0.93(+2.02%) |
Oct 23, 2013 | 45.86 | 45.96 | 45.51 | 45.91 | 8,094,214 | -0.25(-0.55%) |
Oct 22, 2013 | 46.18 | 46.78 | 46.05 | 46.16 | 13,216,282 | -0.01(-0.03%) |
Oct 21, 2013 | 46.41 | 46.55 | 45.99 | 46.17 | 12,480,116 | -0.09(-0.20%) |
Oct 18, 2013 | 45.87 | 46.39 | 45.46 | 46.27 | 15,583,302 | +0.50(+1.09%) |
Oct 17, 2013 | 45.17 | 45.88 | 45.12 | 45.77 | 13,644,527 | +0.61(+1.35%) |
Oct 16, 2013 | 44.42 | 45.20 | 44.28 | 45.16 | 11,245,267 | +0.98(+2.23%) |
Oct 15, 2013 | 44.56 | 44.88 | 44.17 | 44.17 | 11,445,047 | -0.48(-1.07%) |
Oct 14, 2013 | 43.94 | 44.73 | 43.86 | 44.65 | 9,663,428 | +0.29(+0.65%) |
Oct 11, 2013 | 43.58 | 44.37 | 43.28 | 44.37 | 12,904,891 | +0.73(+1.68%) |
Oct 10, 2013 | 42.92 | 43.65 | 42.83 | 43.63 | 11,768,045 | +1.20(+2.82%) |
Oct 09, 2013 | 42.33 | 42.63 | 41.57 | 42.44 | 14,565,130 | +0.30(+0.72%) |
Oct 08, 2013 | 42.99 | 43.48 | 42.13 | 42.13 | 19,103,028 | -0.88(-2.04%) |
Oct 07, 2013 | 43.38 | 43.38 | 43.01 | 43.01 | 12,740,370 | -0.96(-2.18%) |
Oct 04, 2013 | 43.54 | 44.12 | 43.40 | 43.97 | 10,145,644 | +0.42(+0.97%) |
Oct 03, 2013 | 44.32 | 44.34 | 43.34 | 43.55 | 21,277,624 | -0.73(-1.65%) |
Oct 02, 2013 | 44.30 | 44.55 | 44.09 | 44.28 | 9,399,245 | -0.32(-0.72%) |